4576 (株)デ・ウエスタン・セラピテクス研究所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-1920120220020212,600202
2022-05-182022032012027,700202
2022-05-1720220420120213,800202
2022-05-1620520520120219,000202
2022-05-1320220620220315,400203
2022-05-1220420520020029,300200
2022-05-1120820920520525,200205
2022-05-1020420819820761,000207
2022-05-0921021120320439,200204
2022-05-0621021020521018,900210
2022-05-0221321420521043,100210
2022-04-2821321321021321,200213
2022-04-2720921220821115,300211
2022-04-2620721220721289,300212
2022-04-2520320620320690,200206
2022-04-222082082052077,600207
2022-04-212092102072105,600210
2022-04-2020721320520947,700209
2022-04-1920921120720710,600207
2022-04-1821221220720814,300208
2022-04-1521221320921113,100211
2022-04-142132132102137,100213
2022-04-1321421420821321,500213
2022-04-122102132102129,600212
2022-04-1121221621021314,800213
2022-04-0821621721321512,500215
2022-04-0721921921021445,300214
2022-04-0621821921421925,300219
2022-04-0521322121322164,800221
2022-04-0421521621221523,100215
2022-04-0121421721321410,500214
2022-03-3121121821121830,000218
2022-03-3021221421121128,800211
2022-03-29217223210216175,900216
2022-03-2821421420821430,700214
2022-03-2521521521021328,600213
2022-03-2420921520721597,400215
2022-03-2320021320020859,100208
2022-03-2220020319719948,500199
2022-03-1819619919519925,500199
2022-03-1719419619319524,700195
2022-03-1619219418719442,300194
2022-03-1519219219019290,800192
2022-03-1418819218719223,500192
2022-03-1118918918618831,100188
2022-03-1018819018518827,800188
2022-03-0918518618418424,400184
2022-03-0818519118518550,700185
2022-03-0719419418619072,800190
2022-03-0419719719119660,200196
2022-03-0320020019719864,900198
2022-03-0219820119519856,900198
2022-03-0119820219820142,300201
2022-02-28192202192200179,900200
2022-02-2518519418519488,000194
2022-02-24197198183186224,500186
2022-02-22199204197198110,800198
2022-02-2120420520120287,300202
2022-02-1820420820420753,500207
2022-02-1721121220720852,500208
2022-02-1621021320821250,300212
2022-02-1520821320620957,900209
2022-02-14213214205208110,400208
2022-02-10227232215220225,000220
2022-02-09218232216220373,700220
2022-02-082052482052241,482,000224
2022-02-0720421020320463,000204
2022-02-0420521020521045,600210
2022-02-0321021220720931,300209
2022-02-0220620920120853,300208
2022-02-0120121020120685,500206
2022-01-3119820219820263,300202
2022-01-2820120219920163,400201
2022-01-27208208198201134,900201
2022-01-2620220820220867,300208
2022-01-2520820920120196,200201
2022-01-2420720920520956,200209
2022-01-2121021320721082,600210
2022-01-2021121320920990,000209
2022-01-1921421821121153,700211
2022-01-1821921921221539,100215
2022-01-1721521721221546,000215
2022-01-1421621621321537,000215
2022-01-1321721921521533,800215
2022-01-1221621921421738,600217
2022-01-1121121521021552,400215
2022-01-0721021220721143,500211
2022-01-0620821120621168,900211
2022-01-0521321321021075,800210
2022-01-0421621721221364,900213

分割・併合履歴 : なし